5 DAY PERFORMANCE
+105.66%
1 MONTH PERFORMANCE
+119.82%
3 MONTH PERFORMANCE
+75.81%
6 MONTH PERFORMANCE
+35.40%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-78.16%
Eason Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.50 | $0.47 (-6.58%) | $0.50 | $0.46 | 143.27 K | |
| 09/18/2026 | $0.50 | $0.50 (0%) | $0.55 | $0.48 | 345.20 K | $784.91 K |
| 09/17/2026 | $0.50 | $0.53 (6%) | $0.53 | $0.46 | 279.69 K | $832.01 K |
| 09/16/2026 | $0.44 | $0.53 (20.45%) | $0.56 | $0.44 | 2.44 M | $832.01 K |
| 09/15/2026 | $0.45 | $0.45 (0%) | $0.47 | $0.41 | 9.11 M | $706.42 K |
| 09/14/2026 | $0.45 | $0.44 (-2.22%) | $0.47 | $0.44 | 27.11 K | $691.67 K |
| 09/11/2026 | $0.48 | $0.45 (-5.83%) | $0.48 | $0.45 | 42.59 K | $709.56 K |
| 09/10/2026 | $0.48 | $0.46 (-3.07%) | $0.50 | $0.46 | 114.40 K | $728.40 K |
| 09/09/2026 | $0.49 | $0.48 (-1.82%) | $0.49 | $0.47 | 18.88 K | $755.24 K |
| 09/08/2026 | $0.49 | $0.48 (-3.47%) | $0.51 | $0.48 | 44.02 K | $745.83 K |
| 09/04/2026 | $0.47 | $0.50 (5.31%) | $0.51 | $0.47 | 14.99 K | $784.60 K |
| 09/03/2026 | $0.47 | $0.49 (4.64%) | $0.50 | $0.46 | 110.34 K | $771.10 K |
| 09/02/2026 | $0.48 | $0.48 (-0.04%) | $0.49 | $0.48 | 55.01 K | $748.81 K |
| 09/01/2026 | $0.47 | $0.49 (5.01%) | $0.50 | $0.45 | 123.52 K | $766.55 K |
| 08/31/2026 | $0.50 | $0.48 (-4.72%) | $0.50 | $0.48 | 104.90 K | $747.87 K |
| 08/28/2026 | $0.51 | $0.50 (-1.47%) | $0.53 | $0.49 | 165.67 K | $787.74 K |
| 08/27/2026 | $0.49 | $0.50 (1.92%) | $0.51 | $0.47 | 257.90 K | $784.91 K |
| 08/26/2026 | $0.51 | $0.49 (-4.53%) | $0.52 | $0.47 | 218.76 K | $770.63 K |
| 08/25/2026 | $0.49 | $0.52 (5.67%) | $0.52 | $0.47 | 150.30 K | $813.64 K |
| 08/24/2026 | $0.49 | $0.49 (0.37%) | $0.50 | $0.48 | 87.23 K | $770.79 K |
| 08/21/2026 | $0.50 | $0.50 (-0.47%) | $0.51 | $0.49 | 74.16 K | $778.40 K |
| 08/20/2026 | $0.49 | $0.51 (3.36%) | $0.51 | $0.49 | 50.14 K | $795.90 K |
| 08/19/2026 | $0.50 | $0.50 (0.47%) | $0.51 | $0.48 | 299.02 K | $787.82 K |
| 08/18/2026 | $0.50 | $0.51 (2.91%) | $0.53 | $0.49 | 128.14 K | $807.76 K |
| 08/17/2026 | $0.50 | $0.51 (0.72%) | $0.53 | $0.50 | 224.32 K | $794.65 K |
| 08/14/2026 | $0.50 | $0.51 (0.58%) | $0.55 | $0.50 | 212.10 K | $794.33 K |
| 08/13/2026 | $0.53 | $0.53 (0.62%) | $0.59 | $0.52 | 405.00 K | $835.62 K |
| 08/12/2026 | $0.49 | $0.55 (12.78%) | $0.57 | $0.49 | 1.13 M | $868.43 K |
| 08/11/2026 | $0.51 | $0.53 (4.47%) | $0.58 | $0.46 | 21.28 M | $832.01 K |
| 08/10/2026 | $0.50 | $0.49 (-1.94%) | $0.52 | $0.45 | 17.04 M | $769.69 K |
| 08/07/2026 | $0.46 | $0.48 (4.49%) | $0.51 | $0.46 | 159.40 K | $752.26 K |
| 08/06/2026 | $0.47 | $0.48 (0.42%) | $0.49 | $0.44 | 185.99 K | $745.67 K |
| 08/05/2026 | $0.44 | $0.47 (5.75%) | $0.49 | $0.44 | 225.34 K | $729.97 K |
| 08/04/2026 | $0.44 | $0.44 (-0.52%) | $0.47 | $0.43 | 56.35 K | $684.45 K |
| 08/03/2026 | $0.49 | $0.45 (-7.07%) | $0.49 | $0.45 | 94.55 K | $711.92 K |
| 07/31/2026 | $0.46 | $0.46 (0.19%) | $0.50 | $0.45 | 331.20 K | $729.81 K |
| 07/30/2026 | $0.44 | $0.46 (2.55%) | $0.49 | $0.44 | 219.34 K | $714.27 K |
| 07/29/2026 | $0.39 | $0.43 (11.05%) | $0.48 | $0.38 | 1.84 M | $679.74 K |
| 07/28/2026 | $0.43 | $0.44 (1.73%) | $0.46 | $0.43 | 12.93 M | $691.51 K |
| 07/27/2026 | $0.48 | $0.45 (-4.36%) | $0.50 | $0.44 | 218.14 K | $713.17 K |
| 07/24/2026 | $0.51 | $0.48 (-4.93%) | $0.51 | $0.48 | 133.80 K | $753.67 K |
| 07/23/2026 | $0.54 | $0.52 (-4.05%) | $0.55 | $0.50 | 244.11 K | $813.48 K |
| 07/22/2026 | $0.51 | $0.56 (9.84%) | $0.62 | $0.50 | 8.40 M | $879.42 K |
| 07/21/2026 | $0.49 | $0.58 (17.2%) | $0.63 | $0.48 | 2.84 M | $909.40 K |
| 07/20/2026 | $0.50 | $0.51 (0.22%) | $0.53 | $0.47 | 231.80 K | $794.33 K |
| 07/17/2026 | $0.53 | $0.51 (-4.57%) | $0.54 | $0.51 | 171.93 K | $795.12 K |
| 07/16/2026 | $0.55 | $0.54 (-0.67%) | $0.55 | $0.51 | 476.00 K | $850.38 K |
| 07/15/2026 | $0.50 | $0.53 (5.96%) | $0.55 | $0.50 | 142.11 K | $831.69 K |
| 07/14/2026 | $0.52 | $0.54 (3.73%) | $0.54 | $0.50 | 313.34 K | $847.71 K |
| 07/13/2026 | $0.57 | $0.57 (-0.19%) | $0.58 | $0.51 | 379.50 K | $887.74 K |
| 07/10/2026 | $0.62 | $0.60 (-2.86%) | $0.63 | $0.58 | 443.55 K | $938.91 K |
| 07/09/2026 | $0.64 | $0.58 (-9.45%) | $0.69 | $0.57 | 643.82 K | $911.29 K |
| 07/08/2026 | $0.61 | $0.69 (14.05%) | $0.71 | $0.61 | 517.83 K | $1.08 M |
| 07/07/2026 | $0.56 | $0.64 (14.73%) | $0.71 | $0.56 | 971.95 K | $1.01 M |
| 07/06/2026 | $0.57 | $0.64 (11.52%) | $0.66 | $0.56 | 1.34 M | $1.00 M |
| 07/02/2026 | $0.65 | $0.64 (-1.91%) | $0.68 | $0.57 | 6.69 M | $1.00 M |
| 07/01/2026 | $0.80 | $0.88 (9.67%) | $1.16 | $0.70 | 218.45 M | $1.38 M |
| 06/30/2026 | $0.38 | $0.37 (-3.35%) | $0.38 | $0.34 | 10.73 M | $574.40 K |
| 06/29/2026 | $0.37 | $0.38 (2.52%) | $0.40 | $0.36 | 464.70 K | $593.39 K |
| 06/26/2026 | $0.36 | $0.38 (3.59%) | $0.43 | $0.36 | 486.51 K | $588.69 K |
| 06/25/2026 | $0.45 | $0.39 (-13.28%) | $0.46 | $0.32 | 1.75 M | $609.88 K |
| 06/24/2026 | $0.54 | $0.45 (-16.39%) | $0.54 | $0.43 | 434.41 K | $703.28 K |
| 06/23/2026 | $0.54 | $0.53 (-1.74%) | $0.57 | $0.50 | 276.40 K | $833.58 K |
| 06/22/2026 | $0.60 | $0.55 (-8.9%) | $0.61 | $0.51 | 285.30 K | $862.62 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
